La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 253,52 +279,06 (+0,47 %)
Lumen Technologies, Inc. (LUMN)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN250321C00000500 | 2024-06-17 3:47PM EDT | 0.50 | 0.52 | 0.26 | 1.53 | 0.00 | - | 1 | 28 | 268.75% |
| LUMN250321C00001000 | 2024-06-17 11:45AM EDT | 1.00 | 0.32 | 0.00 | 0.36 | 0.00 | - | 9 | 280 | 93.36% |
| LUMN250321C00001500 | 2024-06-21 12:42PM EDT | 1.50 | 0.16 | 0.15 | 0.18 | -0.02 | -11.11% | 3 | 501 | 78.52% |
| LUMN250321C00002000 | 2024-06-21 2:49PM EDT | 2.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 200 | 916 | 79.69% |
| LUMN250321C00002500 | 2024-06-21 2:29PM EDT | 2.50 | 0.07 | 0.06 | 0.08 | 0.00 | - | 110 | 253 | 85.16% |
| LUMN250321C00003000 | 2024-06-21 2:50PM EDT | 3.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 5 | 1,687 | 76.56% |
| LUMN250321C00003500 | 2024-06-20 11:21AM EDT | 3.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 34 | 834 | 78.13% |
| LUMN250321C00004000 | 2024-06-20 3:57PM EDT | 4.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 480 | 79.69% |
| LUMN250321C00005000 | 2024-06-21 10:11AM EDT | 5.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 33 | 3,844 | 98.44% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN250321P00000500 | 2024-06-20 11:17AM EDT | 0.50 | 0.03 | 0.03 | 0.07 | 0.00 | - | 184 | 388 | 92.19% |
| LUMN250321P00001000 | 2024-05-28 9:44AM EDT | 1.00 | 0.18 | 0.20 | 0.23 | 0.00 | - | 2 | 582 | 71.09% |
| LUMN250321P00001500 | 2024-05-30 2:14PM EDT | 1.50 | 0.43 | 0.00 | 0.59 | 0.00 | - | 6 | 353 | 76.95% |
| LUMN250321P00002000 | 2024-06-18 3:31PM EDT | 2.00 | 0.98 | 0.77 | 1.01 | 0.00 | - | 88 | 189 | 74.61% |
| LUMN250321P00002500 | 2024-06-10 2:19PM EDT | 2.50 | 1.28 | 1.36 | 1.65 | 0.00 | - | 1 | 15 | 86.72% |
| LUMN250321P00003500 | 2024-05-10 1:19PM EDT | 3.50 | 2.19 | 1.76 | 2.31 | 0.00 | - | - | 4 | 0.00% |
| LUMN250321P00004000 | 2024-05-24 3:32PM EDT | 4.00 | 2.75 | 2.84 | 3.05 | 0.00 | - | 11 | 11 | 81.25% |
| LUMN250321P00005000 | 2024-04-25 10:32AM EDT | 5.00 | 3.75 | 3.60 | 3.85 | 0.00 | - | - | 0 | 0.00% |
